UK markets close in 6 hours 39 minutes

Xaar plc (XAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
212.50-4.50 (-2.07%)
As of 09:17AM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022215.89219.00212.50212.50212.504,251
10 Aug 2022215.00219.50210.33217.00217.00113,668
09 Aug 2022227.00227.25216.00216.00216.0048,872
08 Aug 2022226.00232.00225.00229.00229.0053,608
05 Aug 2022229.00236.00227.00231.00231.0028,785
04 Aug 2022234.40240.00231.00234.50234.5030,673
03 Aug 2022235.00238.62229.77236.00236.0076,733
02 Aug 2022232.00237.30229.65233.50233.5054,327
01 Aug 2022231.50232.00220.50232.00232.0043,285
29 Jul 2022221.00228.00220.00225.50225.5033,111
28 Jul 2022210.00227.00209.97221.00221.00139,067
27 Jul 2022205.00211.75202.96211.50211.50350,852
26 Jul 2022204.50204.50200.74202.50202.509,449
25 Jul 2022200.50204.50200.50202.50202.5021,871
22 Jul 2022202.00208.80198.74200.00200.0085,894
21 Jul 2022204.00211.00204.00205.00205.0077,116
20 Jul 2022200.00212.50199.32207.00207.00341,439
19 Jul 2022192.00196.23192.00194.90194.9060,964
18 Jul 2022192.00198.80190.00194.40194.4018,788
15 Jul 2022193.12193.12190.00192.50192.5013,997
14 Jul 2022195.00195.00188.00191.00191.00153,428
13 Jul 2022193.20200.54187.00187.00187.00347,437
12 Jul 2022193.00205.00193.00193.00193.0022,930
11 Jul 2022193.20201.50190.00190.00190.0027,627
08 Jul 2022196.00201.90196.00196.00196.009,758
07 Jul 2022201.00202.50195.89200.00200.005,574
06 Jul 2022204.00204.00195.00195.00195.0012,773
05 Jul 2022194.60203.50182.20196.00196.00718,768
04 Jul 2022185.00194.80185.00185.00185.0081,658
01 Jul 2022183.00189.80183.00185.00185.0049,287
30 Jun 2022182.40189.80182.00182.40182.4061,953
29 Jun 2022190.04192.80186.99186.10186.109,173
28 Jun 2022183.40194.60182.20186.00186.0021,775
27 Jun 2022188.00193.50182.00183.40183.4025,788
24 Jun 2022192.00197.60188.20194.00194.0034,920
23 Jun 2022192.00195.01192.00192.00192.00452,012
22 Jun 2022197.60204.50195.00196.00196.00270,478
21 Jun 2022198.60199.98195.00197.40197.4089,392
20 Jun 2022195.00199.80194.60199.00199.0020,756
17 Jun 2022195.00199.80194.30195.00195.0064,598
16 Jun 2022200.50206.08190.89193.20193.2037,091
15 Jun 2022200.00209.00192.83201.00201.0051,461
14 Jun 2022201.50208.79192.34196.00196.0071,177
13 Jun 2022210.00210.78201.21202.50202.50107,406
10 Jun 2022213.00220.00211.28215.00215.0037,565
09 Jun 2022217.00217.00212.43215.00215.0014,568
08 Jun 2022220.00220.00212.50214.00214.0024,232
07 Jun 2022215.00220.00212.76216.50216.5043,431
06 Jun 2022207.00217.50207.00216.50216.50210,339
01 Jun 2022217.00218.50212.00215.00215.0034,682
31 May 2022211.00220.00205.92213.50213.50147,203
30 May 2022218.50220.00213.57217.00217.0080,236
27 May 2022221.00226.00217.58219.00219.0030,832
26 May 2022225.00228.50222.00222.00222.0025,479
25 May 2022222.50229.50216.00225.00225.00218,583
24 May 2022225.50227.00218.00220.00220.00203,205
23 May 2022232.50234.88227.50227.50227.5036,539
20 May 2022227.00245.50223.00235.00235.00580,964
19 May 2022226.50231.68221.00224.00224.0012,590
18 May 2022230.50234.05225.50230.00230.00241,377
17 May 2022215.50234.01215.50229.50229.50114,676
16 May 2022230.00230.00221.03224.00224.00139,824
13 May 2022219.50229.50211.40229.50229.5076,098
12 May 2022216.00218.00212.11214.00214.0020,457
11 May 2022218.00229.50210.00224.00224.00159,407
10 May 2022216.50219.50211.00211.00211.00206,455
09 May 2022229.00234.00205.04216.50216.50348,143
06 May 2022240.00240.82225.00225.00225.0087,842
05 May 2022244.50244.50241.00241.00241.0035,612
04 May 2022244.00245.00240.00240.50240.5082,500
03 May 2022246.00248.50241.00242.00242.0083,213
29 Apr 2022243.50253.50242.00248.00248.0062,528
28 Apr 2022238.00252.37237.49248.50248.50183,283
27 Apr 2022228.50237.00226.50237.00237.0081,675
26 Apr 2022235.00239.50227.00227.00227.00140,975
25 Apr 2022236.00237.90223.37226.00226.00196,235
22 Apr 2022246.50248.76241.32242.00242.0066,083
21 Apr 2022247.50257.50246.50248.00248.00120,737
20 Apr 2022251.00255.50247.94252.50252.5036,829
19 Apr 2022249.50256.50246.04252.50252.5050,912
14 Apr 2022253.50260.00253.50255.00255.00106,588
13 Apr 2022255.50259.50247.46259.50259.50142,113
12 Apr 2022258.50258.76248.50250.00250.00116,360
11 Apr 2022265.50265.70255.94258.50258.50299,728
08 Apr 2022267.00269.50260.00265.00265.00504,647
07 Apr 2022265.00272.00262.11270.00270.00213,225
06 Apr 2022270.50274.50262.00270.00270.00334,458
05 Apr 2022266.50275.00264.40273.00273.00603,249
04 Apr 2022259.00271.00255.74268.50268.50232,138
01 Apr 2022262.00263.00255.00255.00255.00283,836
31 Mar 2022240.50262.62240.50258.50258.501,014,053
30 Mar 2022243.50251.00237.00243.00243.00312,420
29 Mar 2022250.00256.00240.50250.00250.00876,839
28 Mar 2022228.00248.50228.00243.00243.0085,623
25 Mar 2022232.00239.00225.50239.00239.00943,763
24 Mar 2022215.00236.48215.00235.50235.50589,182
23 Mar 2022193.00225.00193.00218.00218.00309,623
22 Mar 2022199.20205.00195.00205.00205.0077,422
21 Mar 2022198.60203.50193.00198.60198.6045,198
18 Mar 2022193.20204.00193.20198.80198.8034,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...